物产中大（600704）历史行情
以下为物产中大近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 5.060 | 4.990 | 5.080 | 4.990 | -0.080 | -1.580% | 50.77万 | 2.56亿 | 0.980% |
| 2026-10-12 | 5.020 | 5.070 | 5.090 | 5.000 | 0.070 | 1.400% | 64.89万 | 3.28亿 | 1.250% |
| 2026-10-09 | 4.920 | 5.000 | 5.020 | 4.910 | 0.080 | 1.630% | 60.42万 | 3.01亿 | 1.170% |
| 2026-10-08 | 4.870 | 4.920 | 4.930 | 4.850 | 0.050 | 1.030% | 42.12万 | 2.07亿 | 0.810% |
| 2026-10-07 | 4.790 | 4.870 | 4.870 | 4.760 | 0.090 | 1.883% | 3,358.88万 | 1.62亿 | 0.650% |
| 2026-10-06 | 4.790 | 4.870 | 4.870 | 4.760 | 0.090 | 1.883% | 3,358.88万 | 1.62亿 | 0.650% |
| 2026-10-05 | 4.790 | 4.870 | 4.870 | 4.760 | 0.090 | 1.883% | 3,358.88万 | 1.62亿 | 0.650% |
| 2026-10-02 | 4.790 | 4.870 | 4.870 | 4.760 | 0.090 | 1.883% | 3,358.88万 | 1.62亿 | 0.650% |
| 2026-10-01 | 4.790 | 4.870 | 4.870 | 4.760 | 0.090 | 1.883% | 3,358.88万 | 1.62亿 | 0.650% |
| 2026-09-30 | 4.790 | 4.870 | 4.870 | 4.760 | 0.090 | 1.880% | 33.59万 | 1.62亿 | 0.650% |
| 2026-09-29 | 4.750 | 4.780 | 4.800 | 4.720 | 0.040 | 0.840% | 23.27万 | 1.11亿 | 0.450% |
| 2026-09-28 | 4.770 | 4.740 | 4.780 | 4.700 | -0.030 | -0.630% | 29.59万 | 1.40亿 | 0.570% |
| 2026-09-27 | 4.840 | 4.770 | 4.850 | 4.760 | -0.080 | -1.649% | 3,770.00万 | 1.81亿 | 0.729% |
| 2026-09-24 | 4.840 | 4.770 | 4.850 | 4.760 | -0.080 | -1.650% | 37.70万 | 1.81亿 | 0.730% |
| 2026-09-23 | 4.880 | 4.850 | 4.910 | 4.840 | -0.020 | -0.410% | 30.56万 | 1.49亿 | 0.590% |
| 2026-09-22 | 4.890 | 4.870 | 4.920 | 4.870 | -0.020 | -0.410% | 32.54万 | 1.59亿 | 0.630% |
| 2026-09-21 | 4.890 | 4.890 | 4.900 | 4.850 | -0.010 | -0.200% | 30.42万 | 1.48亿 | 0.590% |
| 2026-09-18 | 4.870 | 4.900 | 4.920 | 4.850 | 0.030 | 0.620% | 28.91万 | 1.41亿 | 0.560% |
| 2026-09-17 | 4.890 | 4.870 | 4.900 | 4.860 | -0.040 | -0.810% | 26.69万 | 1.30亿 | 0.520% |
| 2026-09-16 | 4.930 | 4.910 | 4.930 | 4.830 | -0.030 | -0.610% | 47.89万 | 2.34亿 | 0.930% |
| 2026-09-15 | 4.960 | 4.940 | 4.960 | 4.910 | -0.030 | -0.600% | 30.79万 | 1.52亿 | 0.600% |
| 2026-09-14 | 4.950 | 4.970 | 4.980 | 4.910 | 0.020 | 0.400% | 56.22万 | 2.78亿 | 1.090% |
| 2026-09-11 | 5.050 | 4.950 | 5.060 | 4.930 | -0.100 | -1.980% | 69.93万 | 3.47亿 | 1.350% |
| 2026-09-10 | 5.020 | 5.050 | 5.090 | 5.010 | 0.020 | 0.400% | 55.49万 | 2.81亿 | 1.070% |
| 2026-09-09 | 5.010 | 5.030 | 5.080 | 4.990 | 0.020 | 0.400% | 56.10万 | 2.83亿 | 1.080% |
| 2026-09-08 | 4.940 | 5.010 | 5.020 | 4.940 | 0.060 | 1.210% | 52.12万 | 2.61亿 | 1.010% |
| 2026-09-07 | 4.960 | 4.950 | 4.980 | 4.930 | 0.000 | 0.000% | 34.87万 | 1.73亿 | 0.670% |
| 2026-09-04 | 4.920 | 4.950 | 4.990 | 4.900 | 0.050 | 1.020% | 45.85万 | 2.27亿 | 0.890% |
| 2026-09-03 | 4.910 | 4.900 | 4.970 | 4.900 | -0.030 | -0.610% | 30.72万 | 1.52亿 | 0.590% |
| 2026-09-02 | 4.990 | 4.930 | 4.990 | 4.900 | -0.070 | -1.400% | 41.97万 | 2.07亿 | 0.810% |
| 2026-09-01 | 4.950 | 5.000 | 5.010 | 4.940 | 0.040 | 0.810% | 42.60万 | 2.13亿 | 0.820% |
| 2026-08-31 | 4.990 | 4.960 | 5.000 | 4.930 | -0.030 | -0.600% | 34.48万 | 1.71亿 | 0.670% |
| 2026-08-28 | 4.950 | 4.990 | 5.010 | 4.920 | 0.030 | 0.600% | 40.85万 | 2.03亿 | 0.790% |
| 2026-08-27 | 4.980 | 4.960 | 4.980 | 4.910 | -0.020 | -0.400% | 36.54万 | 1.81亿 | 0.710% |
| 2026-08-26 | 4.880 | 4.980 | 4.980 | 4.870 | 0.090 | 1.840% | 45.46万 | 2.25亿 | 0.880% |
| 2026-08-25 | 4.870 | 4.890 | 4.910 | 4.860 | 0.010 | 0.200% | 30.11万 | 1.47亿 | 0.580% |
| 2026-08-24 | 4.850 | 4.880 | 4.890 | 4.830 | 0.030 | 0.620% | 35.38万 | 1.72亿 | 0.680% |
| 2026-08-21 | 4.890 | 4.850 | 4.900 | 4.830 | -0.040 | -0.820% | 32.68万 | 1.58亿 | 0.630% |
| 2026-08-20 | 4.840 | 4.890 | 4.910 | 4.830 | 0.050 | 1.030% | 32.78万 | 1.60亿 | 0.630% |
| 2026-08-19 | 4.870 | 4.840 | 4.910 | 4.820 | -0.030 | -0.620% | 33.42万 | 1.63亿 | 0.650% |
| 2026-08-18 | 4.860 | 4.870 | 4.930 | 4.850 | 0.000 | 0.000% | 31.10万 | 1.52亿 | 0.600% |
| 2026-08-17 | 4.850 | 4.870 | 4.880 | 4.820 | 0.020 | 0.410% | 22.53万 | 1.09亿 | 0.440% |
| 2026-08-14 | 4.850 | 4.850 | 4.870 | 4.840 | -0.010 | -0.210% | 22.60万 | 1.10亿 | 0.440% |
| 2026-08-13 | 4.900 | 4.860 | 4.920 | 4.850 | -0.050 | -1.020% | 25.65万 | 1.25亿 | 0.500% |
| 2026-08-12 | 4.880 | 4.910 | 4.920 | 4.870 | 0.020 | 0.410% | 21.27万 | 1.04亿 | 0.410% |
| 2026-08-11 | 4.970 | 4.890 | 4.980 | 4.880 | -0.090 | -1.810% | 50.62万 | 2.49亿 | 0.980% |
| 2026-08-10 | 4.950 | 4.980 | 5.020 | 4.950 | 0.010 | 0.200% | 34.52万 | 1.72亿 | 0.670% |
| 2026-08-07 | 5.010 | 4.970 | 5.020 | 4.950 | -0.050 | -1.000% | 38.73万 | 1.93亿 | 0.750% |
| 2026-08-06 | 4.980 | 5.020 | 5.040 | 4.940 | 0.030 | 0.600% | 41.58万 | 2.07亿 | 0.800% |
| 2026-08-05 | 4.990 | 4.990 | 5.020 | 4.960 | 0.000 | 0.000% | 29.50万 | 1.47亿 | 0.570% |
| 2026-08-04 | 5.060 | 4.990 | 5.060 | 4.990 | -0.070 | -1.380% | 39.26万 | 1.97亿 | 0.760% |
| 2026-08-03 | 5.030 | 5.060 | 5.070 | 5.020 | 0.020 | 0.400% | 39.39万 | 1.99亿 | 0.760% |
| 2026-07-31 | 5.000 | 5.040 | 5.040 | 4.970 | 0.020 | 0.400% | 43.64万 | 2.19亿 | 0.840% |
| 2026-07-30 | 4.950 | 5.020 | 5.040 | 4.950 | 0.050 | 1.010% | 50.04万 | 2.50亿 | 0.970% |
| 2026-07-29 | 4.900 | 4.970 | 4.990 | 4.890 | 0.080 | 1.640% | 52.66万 | 2.61亿 | 1.020% |
| 2026-07-28 | 4.890 | 4.890 | 4.900 | 4.840 | -0.010 | -0.200% | 37.70万 | 1.84亿 | 0.730% |
| 2026-07-27 | 4.860 | 4.900 | 4.920 | 4.860 | 0.030 | 0.620% | 36.73万 | 1.80亿 | 0.710% |
| 2026-07-24 | 4.960 | 4.870 | 4.990 | 4.870 | -0.100 | -2.010% | 30.57万 | 1.50亿 | 0.590% |
| 2026-07-23 | 4.940 | 4.970 | 4.990 | 4.920 | 0.000 | 0.000% | 39.30万 | 1.95亿 | 0.760% |
| 2026-07-22 | 4.950 | 4.970 | 4.970 | 4.880 | 0.000 | 0.000% | 50.04万 | 2.46亿 | 0.970% |
| 2026-07-21 | 4.930 | 4.970 | 5.060 | 4.920 | 0.040 | 0.810% | 71.88万 | 3.59亿 | 1.390% |
| 2026-07-20 | 4.860 | 4.930 | 4.950 | 4.850 | 0.080 | 1.650% | 51.14万 | 2.51亿 | 0.990% |
| 2026-07-17 | 4.910 | 4.850 | 4.970 | 4.840 | -0.050 | -1.020% | 43.97万 | 2.16亿 | 0.850% |
| 2026-07-16 | 4.920 | 4.900 | 4.970 | 4.880 | -0.040 | -0.810% | 34.85万 | 1.71亿 | 0.670% |
| 2026-07-15 | 4.870 | 4.940 | 4.950 | 4.860 | 0.050 | 1.020% | 39.45万 | 1.94亿 | 0.760% |
| 2026-07-14 | 4.820 | 4.890 | 4.930 | 4.800 | 0.060 | 1.240% | 50.36万 | 2.45亿 | 0.970% |
| 2026-07-13 | 4.780 | 4.830 | 4.860 | 4.760 | 0.040 | 0.840% | 43.15万 | 2.08亿 | 0.830% |
| 2026-07-10 | 4.770 | 4.790 | 4.800 | 4.700 | 0.040 | 0.840% | 35.78万 | 1.70亿 | 0.690% |
| 2026-07-09 | 4.790 | 4.750 | 4.800 | 4.690 | -0.050 | -1.040% | 37.87万 | 1.84亿 | 0.730% |
| 2026-07-08 | 4.780 | 4.800 | 4.830 | 4.710 | 0.000 | 0.000% | 32.41万 | 1.59亿 | 0.630% |
| 2026-07-07 | 4.910 | 4.800 | 4.920 | 4.770 | -0.120 | -2.440% | 38.29万 | 1.89亿 | 0.740% |
| 2026-07-06 | 4.770 | 4.920 | 4.960 | 4.740 | 0.150 | 3.140% | 71.75万 | 3.58亿 | 1.390% |
| 2026-07-03 | 4.680 | 4.770 | 4.800 | 4.680 | 0.100 | 2.140% | 42.07万 | 2.05亿 | 0.810% |
| 2026-07-02 | 4.650 | 4.670 | 4.730 | 4.640 | 0.000 | 0.000% | 42.68万 | 2.05亿 | 0.830% |
| 2026-07-01 | 4.580 | 4.670 | 4.690 | 4.580 | 0.070 | 1.520% | 44.06万 | 2.10亿 | 0.850% |
| 2026-06-30 | 4.620 | 4.600 | 4.630 | 4.540 | -0.040 | -0.860% | 36.14万 | 1.69亿 | 0.700% |
| 2026-06-29 | 4.630 | 4.640 | 4.660 | 4.540 | 0.010 | 0.220% | 36.71万 | 1.74亿 | 0.710% |
| 2026-06-26 | 4.790 | 4.630 | 4.800 | 4.620 | -0.190 | -3.940% | 43.55万 | 2.10亿 | 0.840% |
| 2026-06-25 | 4.810 | 4.820 | 4.840 | 4.710 | -0.010 | -0.210% | 46.08万 | 2.26亿 | 0.890% |
| 2026-06-24 | 4.790 | 4.830 | 4.870 | 4.730 | 0.040 | 0.840% | 50.92万 | 2.51亿 | 0.980% |
| 2026-06-23 | 4.700 | 4.790 | 4.990 | 4.690 | 0.080 | 1.700% | 80.78万 | 4.01亿 | 1.560% |
| 2026-06-22 | 4.610 | 4.710 | 4.720 | 4.530 | 0.110 | 2.390% | 51.27万 | 2.43亿 | 0.990% |
| 2026-06-18 | 4.610 | 4.600 | 4.640 | 4.570 | -0.030 | -0.650% | 33.27万 | 1.57亿 | 0.640% |
| 2026-06-17 | 4.650 | 4.630 | 4.660 | 4.590 | -0.020 | -0.430% | 32.92万 | 1.56亿 | 0.640% |
| 2026-06-16 | 4.720 | 4.650 | 4.730 | 4.610 | -0.090 | -1.900% | 45.47万 | 2.17亿 | 0.880% |
| 2026-06-15 | 4.680 | 4.740 | 4.760 | 4.670 | 0.090 | 1.940% | 54.09万 | 2.62亿 | 1.050% |
| 2026-06-12 | 4.580 | 4.650 | 4.680 | 4.560 | 0.100 | 2.200% | 48.11万 | 2.29亿 | 0.930% |
| 2026-06-11 | 4.570 | 4.550 | 4.610 | 4.510 | -0.050 | -1.090% | 36.94万 | 1.73亿 | 0.710% |
| 2026-06-10 | 4.560 | 4.600 | 4.600 | 4.530 | 0.030 | 0.660% | 38.55万 | 1.81亿 | 0.750% |
| 2026-06-09 | 4.600 | 4.570 | 4.600 | 4.530 | -0.010 | -0.220% | 33.09万 | 1.55亿 | 0.640% |
| 2026-06-08 | 4.650 | 4.580 | 4.700 | 4.530 | -0.140 | -2.970% | 55.41万 | 2.62亿 | 1.070% |
| 2026-06-05 | 4.660 | 4.720 | 4.760 | 4.660 | 0.050 | 1.070% | 41.84万 | 2.03亿 | 0.810% |
| 2026-06-04 | 4.780 | 4.670 | 4.800 | 4.660 | -0.120 | -2.510% | 58.47万 | 2.83亿 | 1.130% |
| 2026-06-03 | 4.840 | 4.790 | 4.850 | 4.770 | -0.060 | -1.240% | 42.80万 | 2.10亿 | 0.830% |
| 2026-06-02 | 4.870 | 4.850 | 4.900 | 4.830 | -0.030 | -0.610% | 42.18万 | 2.10亿 | 0.820% |
| 2026-06-01 | 4.820 | 4.880 | 4.900 | 4.770 | 0.030 | 0.620% | 52.88万 | 2.62亿 | 1.020% |
| 2026-05-29 | 4.870 | 4.850 | 4.910 | 4.820 | -0.030 | -0.610% | 53.11万 | 2.65亿 | 1.030% |
| 2026-05-28 | 4.880 | 4.880 | 4.960 | 4.830 | 0.050 | 1.040% | 64.48万 | 3.24亿 | 1.250% |
| 2026-05-27 | 4.850 | 4.830 | 4.930 | 4.770 | -0.040 | -0.820% | 48.82万 | 2.42亿 | 0.940% |
| 2026-05-26 | 4.780 | 4.870 | 4.880 | 4.770 | 0.080 | 1.670% | 52.08万 | 2.57亿 | 1.010% |
| 2026-05-25 | 4.780 | 4.790 | 4.820 | 4.750 | 0.000 | 0.000% | 38.99万 | 1.91亿 | 0.750% |
| 2026-05-22 | 4.780 | 4.790 | 4.820 | 4.730 | 0.040 | 0.840% | 41.53万 | 2.03亿 | 0.800% |
| 2026-05-21 | 4.830 | 4.750 | 4.900 | 4.740 | -0.080 | -1.660% | 50.94万 | 2.52亿 | 0.990% |
| 2026-05-20 | 4.870 | 4.830 | 4.870 | 4.810 | -0.050 | -1.020% | 39.93万 | 1.98亿 | 0.770% |
| 2026-05-19 | 4.820 | 4.880 | 4.890 | 4.810 | 0.060 | 1.240% | 36.33万 | 1.81亿 | 0.700% |
| 2026-05-18 | 4.870 | 4.820 | 4.900 | 4.760 | -0.060 | -1.230% | 64.04万 | 3.17亿 | 1.240% |
| 2026-05-15 | 4.980 | 4.880 | 4.990 | 4.850 | -0.100 | -2.010% | 72.17万 | 3.63亿 | 1.400% |
| 2026-05-14 | 5.100 | 4.980 | 5.110 | 4.970 | -0.120 | -2.350% | 57.48万 | 2.95亿 | 1.110% |
| 2026-05-13 | 5.040 | 5.100 | 5.100 | 5.030 | 0.080 | 1.590% | 61.87万 | 3.21亿 | 1.200% |
| 2026-05-12 | 5.050 | 5.020 | 5.070 | 5.000 | -0.020 | -0.400% | 46.40万 | 2.39亿 | 0.900% |
| 2026-05-11 | 5.070 | 5.040 | 5.090 | 5.010 | -0.030 | -0.590% | 52.87万 | 2.73亿 | 1.020% |
| 2026-05-08 | 5.020 | 5.070 | 5.080 | 5.010 | 0.040 | 0.800% | 44.34万 | 2.30亿 | 0.860% |
| 2026-05-07 | 5.020 | 5.030 | 5.050 | 5.000 | 0.020 | 0.400% | 46.54万 | 2.39亿 | 0.900% |
| 2026-05-06 | 4.990 | 5.010 | 5.040 | 4.980 | 0.010 | 0.200% | 67.04万 | 3.44亿 | 1.300% |
| 2026-04-30 | 4.990 | 5.000 | 5.030 | 4.950 | 0.000 | 0.000% | 47.71万 | 2.43亿 | 0.920% |
| 2026-04-29 | 4.890 | 5.000 | 5.010 | 4.890 | 0.090 | 1.830% | 68.96万 | 3.51亿 | 1.330% |
| 2026-04-28 | 5.070 | 4.910 | 5.070 | 4.880 | -0.210 | -4.100% | 119.12万 | 6.02亿 | 2.300% |
| 2026-04-27 | 5.110 | 5.120 | 5.150 | 5.100 | 0.020 | 0.390% | 46.25万 | 2.42亿 | 0.890% |
| 2026-04-24 | 5.070 | 5.100 | 5.110 | 5.030 | 0.030 | 0.590% | 41.94万 | 2.18亿 | 0.810% |
| 2026-04-23 | 5.100 | 5.070 | 5.120 | 5.030 | -0.030 | -0.590% | 43.36万 | 2.25亿 | 0.840% |
| 2026-04-22 | 5.080 | 5.100 | 5.110 | 5.060 | 0.020 | 0.390% | 30.98万 | 1.61亿 | 0.600% |
| 2026-04-21 | 5.100 | 5.080 | 5.120 | 5.050 | -0.020 | -0.390% | 35.67万 | 1.86亿 | 0.690% |
| 2026-04-20 | 5.130 | 5.100 | 5.140 | 5.090 | -0.030 | -0.580% | 35.50万 | 1.86亿 | 0.690% |
| 2026-04-17 | 5.150 | 5.130 | 5.160 | 5.100 | -0.030 | -0.580% | 30.95万 | 1.62亿 | 0.600% |
| 2026-04-16 | 5.160 | 5.160 | 5.190 | 5.140 | -0.010 | -0.190% | 35.03万 | 1.85亿 | 0.680% |
| 2026-04-15 | 5.180 | 5.170 | 5.190 | 5.140 | 0.000 | 0.000% | 31.48万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.130 | 5.160 | 5.160 | 5.100 | 0.060 | 1.176% | 35.33万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.110 | 5.100 | 5.130 | 5.100 | 0.000 | 0.000% | 31.74万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.140 | 5.150 | 5.190 | 5.130 | 0.000 | 0.000% | 35.43万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.170 | 5.130 | 5.190 | 5.110 | 0.000 | 0.000% | 35.97万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.130 | 5.200 | 5.210 | 5.120 | 0.000 | 0.000% | 55.22万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.070 | 5.060 | 5.090 | 5.020 | 0.000 | 0.000% | 42.91万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.060 | 5.010 | 5.080 | 4.980 | 0.000 | 0.000% | 30.20万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.100 | 5.070 | 5.110 | 5.040 | 0.000 | 0.000% | 35.92万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.110 | 5.110 | 5.130 | 5.080 | 0.000 | 0.000% | 38.87万 | 0.00亿 | 0.000% |